MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GNE — GENIE ENERGY LTD
NYSEGENIE ENERGY LTD
$16.43
+0.01(+0.06%)
- O
- 16.58
- H
- 16.83
- L
- 16.33
- V
- 68.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.43
Period Return+7.6%
Period High$28.47
Period Low$12.69
Avg Daily Volume116.3K
Total Trading Days365
GNE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.58 | $16.83 | $16.33 | $16.43 | +$0.01 | +0.06% | 68,622 | $16.47 | $16.33 $16.83 |
| Oct 1, 2026 | $16.01 | $16.48 | $15.90 | $16.42 | +$0.44 | +2.75% | 97,715 | $16.33 | $15.90 $16.48 |
| Sep 30, 2026 | $16.21 | $16.23 | $15.96 | $15.98 | $-0.17 | -1.05% | 67,136 | $16.03 | $15.96 $16.23 |
| Sep 29, 2026 | $16.00 | $16.19 | $15.98 | $16.15 | +$0.15 | +0.94% | 47,987 | $16.13 | $15.98 $16.19 |
| Sep 28, 2026 | $15.98 | $16.33 | $15.83 | $16.00 | +$0.08 | +0.50% | 74,923 | $15.99 | $15.83 $16.33 |
| Sep 25, 2026 | $15.76 | $16.10 | $15.72 | $15.92 | +$0.13 | +0.82% | 86,942 | $15.95 | $15.72 $16.10 |
| Sep 24, 2026 | $15.73 | $16.02 | $15.73 | $15.79 | $-0.05 | -0.32% | 78,428 | $15.86 | $15.73 $16.02 |
| Sep 23, 2026 | $16.02 | $16.02 | $15.79 | $15.84 | $-0.28 | -1.74% | 83,863 | $15.91 | $15.79 $16.02 |
| Sep 22, 2026 | $16.30 | $16.30 | $16.07 | $16.12 | $-0.10 | -0.62% | 67,789 | $16.16 | $16.07 $16.30 |
| Sep 21, 2026 | $16.17 | $16.36 | $16.12 | $16.22 | +$0.19 | +1.19% | 64,035 | $16.23 | $16.12 $16.36 |
| Sep 18, 2026 | $16.29 | $16.33 | $15.90 | $16.03 | $-0.34 | -2.08% | 157,632 | $16.06 | $15.90 $16.33 |
| Sep 17, 2026 | $16.17 | $16.55 | $16.08 | $16.37 | +$0.29 | +1.80% | 72,984 | $16.32 | $16.08 $16.55 |
| Sep 16, 2026 | $15.95 | $16.13 | $15.82 | $16.08 | +$0.17 | +1.07% | 109,605 | $16.00 | $15.82 $16.13 |
| Sep 15, 2026 | $15.84 | $15.99 | $15.69 | $15.91 | +$0.01 | +0.06% | 96,849 | $15.89 | $15.69 $15.99 |
| Sep 14, 2026 | $15.95 | $16.00 | $15.82 | $15.90 | +$0.12 | +0.76% | 74,665 | $15.90 | $15.82 $16.00 |
| Sep 11, 2026 | $15.77 | $15.78 | $15.58 | $15.78 | +$0.09 | +0.57% | 62,746 | $15.74 | $15.58 $15.78 |
| Sep 10, 2026 | $15.72 | $15.80 | $15.42 | $15.69 | $-0.03 | -0.19% | 88,946 | $15.70 | $15.42 $15.80 |
| Sep 9, 2026 | $15.64 | $15.75 | $15.49 | $15.72 | +$0.12 | +0.77% | 62,977 | $15.65 | $15.49 $15.75 |
| Sep 8, 2026 | $15.40 | $15.74 | $15.40 | $15.60 | +$0.09 | +0.58% | 69,236 | $15.61 | $15.40 $15.74 |
| Sep 4, 2026 | $15.32 | $15.57 | $15.15 | $15.51 | +$0.20 | +1.31% | 53,470 | $15.48 | $15.15 $15.57 |
| Sep 3, 2026 | $15.36 | $15.71 | $15.30 | $15.31 | +$0.05 | +0.33% | 44,761 | $15.39 | $15.30 $15.71 |
| Sep 2, 2026 | $15.27 | $15.44 | $14.90 | $15.26 | +$0.08 | +0.53% | 77,203 | $15.29 | $14.90 $15.44 |
| Sep 1, 2026 | $14.77 | $15.23 | $14.70 | $15.18 | +$0.34 | +2.29% | 72,689 | $15.08 | $14.70 $15.23 |
| Aug 31, 2026 | $14.71 | $14.88 | $14.58 | $14.84 | $-0.02 | -0.13% | 76,134 | $14.81 | $14.58 $14.88 |
| Aug 28, 2026 | $14.83 | $15.29 | $14.74 | $14.86 | $-0.05 | -0.34% | 55,508 | $14.86 | $14.74 $15.29 |
| Aug 27, 2026 | $15.02 | $15.36 | $14.72 | $14.91 | $-0.10 | -0.67% | 52,385 | $14.90 | $14.72 $15.36 |
| Aug 26, 2026 | $15.32 | $15.40 | $14.93 | $15.01 | $-0.41 | -2.66% | 62,215 | $15.05 | $14.93 $15.40 |
| Aug 25, 2026 | $15.14 | $15.45 | $15.14 | $15.42 | +$0.14 | +0.92% | 51,265 | $15.34 | $15.14 $15.45 |
| Aug 24, 2026 | $15.32 | $15.50 | $14.98 | $15.28 | +$0.28 | +1.87% | 63,550 | $15.29 | $14.98 $15.50 |
| Aug 21, 2026 | $15.05 | $15.41 | $14.47 | $15.00 | $-0.03 | -0.20% | 183,447 | $14.97 | $14.47 $15.41 |